アドバンテストの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/10/16 | 7,827 | 8,142 | 7,755 | 8,051 | -10 | -0.1% | 20,215,100 |
| 2024/10/15 | 7,960 | 8,100 | 7,941 | 8,061 | +263 | +3.4% | 13,659,500 |
| 2024/10/11 | 7,688 | 7,798 | 7,599 | 7,798 | +260 | +3.4% | 14,108,200 |
| 2024/10/10 | 7,746 | 7,772 | 7,500 | 7,538 | -101 | -1.3% | 12,065,200 |
| 2024/10/09 | 7,516 | 7,669 | 7,514 | 7,639 | +269 | +3.6% | 15,028,500 |
| 2024/10/08 | 7,226 | 7,411 | 7,221 | 7,370 | +179 | +2.5% | 13,721,000 |
| 2024/10/07 | 7,178 | 7,270 | 7,157 | 7,191 | +217 | +3.1% | 11,124,300 |
| 2024/10/04 | 6,868 | 6,979 | 6,823 | 6,974 | +109 | +1.6% | 9,232,600 |
| 2024/10/03 | 6,800 | 6,866 | 6,770 | 6,865 | +309 | +4.7% | 10,152,700 |
| 2024/10/02 | 6,690 | 6,699 | 6,539 | 6,556 | -334 | -4.8% | 10,273,800 |
| 2024/10/01 | 6,820 | 6,927 | 6,819 | 6,890 | +149 | +2.2% | 9,417,100 |
| 2024/09/30 | 6,836 | 6,999 | 6,720 | 6,741 | -468 | -6.5% | 16,116,400 |
| 2024/09/27 | 7,078 | 7,209 | 6,921 | 7,209 | +309 | +4.5% | 18,782,900 |
| 2024/09/26 | 6,744 | 6,923 | 6,735 | 6,900 | +353 | +5.4% | 13,737,500 |
| 2024/09/25 | 6,515 | 6,645 | 6,470 | 6,547 | +232 | +3.7% | 12,723,600 |
| 2024/09/24 | 6,390 | 6,568 | 6,312 | 6,315 | +20 | +0.3% | 11,858,800 |
| 2024/09/20 | 6,416 | 6,508 | 6,275 | 6,295 | +79 | +1.3% | 15,066,800 |
| 2024/09/19 | 6,325 | 6,330 | 6,151 | 6,216 | +91 | +1.5% | 11,123,300 |
| 2024/09/18 | 6,150 | 6,195 | 6,067 | 6,125 | +109 | +1.8% | 9,787,400 |
| 2024/09/17 | 6,288 | 6,337 | 5,958 | 6,016 | -359 | -5.6% | 14,639,500 |
| 2024/09/13 | 6,393 | 6,419 | 6,281 | 6,375 | +82 | +1.3% | 15,269,000 |
| 2024/09/12 | 6,150 | 6,310 | 6,081 | 6,293 | +530 | +9.2% | 17,205,400 |
| 2024/09/11 | 5,922 | 5,992 | 5,672 | 5,763 | -136 | -2.3% | 14,970,400 |
| 2024/09/10 | 5,864 | 5,938 | 5,652 | 5,899 | +69 | +1.2% | 14,512,100 |
| 2024/09/09 | 5,500 | 5,864 | 5,472 | 5,830 | -38 | -0.6% | 15,841,600 |
| 2024/09/06 | 6,025 | 6,033 | 5,803 | 5,868 | -82 | -1.4% | 11,152,900 |
| 2024/09/05 | 6,034 | 6,178 | 5,908 | 5,950 | -179 | -2.9% | 13,508,000 |
| 2024/09/04 | 6,243 | 6,299 | 5,970 | 6,129 | -514 | -7.7% | 22,203,600 |
| 2024/09/03 | 6,895 | 7,023 | 6,636 | 6,643 | -153 | -2.3% | 14,465,100 |
| 2024/09/02 | 6,790 | 6,890 | 6,743 | 6,796 | +155 | +2.3% | 13,736,700 |
| 2024/08/30 | 6,435 | 6,655 | 6,317 | 6,641 | +241 | +3.8% | 13,874,200 |
| 2024/08/29 | 6,170 | 6,407 | 6,151 | 6,400 | +19 | +0.3% | 12,581,800 |
| 2024/08/28 | 6,210 | 6,398 | 6,168 | 6,381 | +256 | +4.2% | 9,236,200 |
| 2024/08/27 | 6,101 | 6,139 | 6,037 | 6,125 | -97 | -1.6% | 6,663,000 |
| 2024/08/26 | 6,300 | 6,317 | 6,169 | 6,222 | -160 | -2.5% | 7,499,000 |
| 2024/08/23 | 6,507 | 6,534 | 6,354 | 6,382 | -225 | -3.4% | 8,918,900 |
| 2024/08/22 | 6,610 | 6,775 | 6,542 | 6,607 | +77 | +1.2% | 10,344,300 |
| 2024/08/21 | 6,544 | 6,578 | 6,432 | 6,530 | -130 | -2% | 8,899,700 |
| 2024/08/20 | 6,661 | 6,739 | 6,561 | 6,660 | +136 | +2.1% | 11,075,500 |
| 2024/08/19 | 6,580 | 6,675 | 6,471 | 6,524 | -137 | -2.1% | 9,467,200 |
| 2024/08/16 | 6,435 | 6,689 | 6,430 | 6,661 | +426 | +6.8% | 15,449,300 |
| 2024/08/15 | 6,282 | 6,351 | 6,170 | 6,235 | -63 | -1% | 10,501,100 |
| 2024/08/14 | 6,490 | 6,494 | 6,191 | 6,298 | +61 | +1% | 13,582,000 |
| 2024/08/13 | 5,900 | 6,237 | 5,870 | 6,237 | +445 | +7.7% | 13,757,100 |
| 2024/08/09 | 6,080 | 6,171 | 5,731 | 5,792 | -24 | -0.4% | 18,326,500 |
| 2024/08/08 | 5,862 | 5,985 | 5,680 | 5,816 | -246 | -4.1% | 15,487,000 |
| 2024/08/07 | 5,938 | 6,278 | 5,783 | 6,062 | -76 | -1.2% | 22,014,800 |
| 2024/08/06 | 5,727 | 6,248 | 5,651 | 6,138 | +825 | +15.5% | 26,046,300 |
| 2024/08/05 | 5,930 | 6,098 | 5,313 | 5,313 | -1,000 | -15.8% | 24,857,400 |
| 2024/08/02 | 6,500 | 6,534 | 6,251 | 6,313 | -550 | -8% | 20,548,900 |
151～
200
件表示中 / 3710件
類似銘柄と比較する
現在ご覧いただいている「アドバンテ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アドバンテ | 736,700円 | -3.2% | +6.8% | 0.53% | 30.20倍 | 10.67倍 |
|
半導体検査装置で世界大手。非メモリー用中心。ＤＲＡＭ用では首位。システムレベルテストも |
| 三菱電 | 290,400円 | -2.2% | +7.5% | 1.89% | 17.73倍 | 1.53倍 |
|
総合電機大手。ＦＡ、自動車機器や昇降機が収益柱。パワー半導体や空調「霧ヶ峰」など家電も |
| キヤノン | 443,200円 | +3.1% | +59.7% | 3.61% | 12.00倍 | 1.18倍 |
|
カメラ、複合機の最大手。ミラーレスカメラ注力。半導体露光装置、監視カメラ、医療機器も展開 |
| ＮＥＣ | 378,500円 | -1.9% | +29.3% | 0.85% | 21.93倍 | 2.58倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。５Ｇに注力 |
| 村田製 | 213,200円 | -5.9% | -24.4% | 2.81% | 22.43倍 | 1.54倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー（ＭＬＣＣ）が柱。海外売上が大半 |
市場注目の銘柄
チャート関連のコラム
